Erdene Resource Development Corporation (TSX:ERD)
Canada · Delayed Price · Currency is CAD 7.73
+0.11 (1.44%)
Sep 5, 2025, 4:00 PM EDT
TSX:ERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.62 | 7.80 | 7.44 | 7.73 | 7.73 | 1.44% | 64,478 |
| Sep 4, 2025 | 7.68 | 7.68 | 7.32 | 7.62 | 7.62 | -0.78% | 115,911 |
| Sep 3, 2025 | 7.86 | 8.04 | 7.56 | 7.68 | 7.68 | -0.78% | 350,930 |
| Sep 2, 2025 | 7.62 | 7.80 | 7.26 | 7.74 | 7.74 | 0.78% | 591,238 |
| Aug 29, 2025 | 7.08 | 7.74 | 7.08 | 7.68 | 7.68 | 9.40% | 570,300 |
| Aug 28, 2025 | 6.90 | 7.14 | 6.90 | 7.02 | 7.02 | 1.74% | 496,738 |
| Aug 27, 2025 | 7.08 | 7.32 | 6.81 | 6.90 | 6.90 | -3.36% | 696,300 |
| Aug 26, 2025 | 6.54 | 7.14 | 6.48 | 7.14 | 7.14 | 9.17% | 610,212 |
| Aug 25, 2025 | 6.18 | 6.54 | 6.00 | 6.54 | 6.54 | 5.83% | 993,800 |
| Aug 22, 2025 | 6.24 | 6.24 | 5.94 | 6.18 | 6.18 | -0.96% | 639,428 |
| Aug 21, 2025 | 5.64 | 6.24 | 5.64 | 6.24 | 6.24 | 7.22% | 591,542 |
| Aug 20, 2025 | 5.64 | 5.82 | 5.43 | 5.82 | 5.82 | 3.19% | 487,539 |
| Aug 19, 2025 | 5.70 | 5.76 | 5.58 | 5.64 | 5.64 | -1.05% | 149,400 |
| Aug 18, 2025 | 5.88 | 5.88 | 5.58 | 5.70 | 5.70 | -2.06% | 316,446 |
| Aug 15, 2025 | 5.70 | 5.94 | 5.70 | 5.82 | 5.82 | 3.19% | 824,200 |
| Aug 14, 2025 | 5.70 | 5.76 | 5.58 | 5.64 | 5.64 | 1.08% | 331,421 |
| Aug 13, 2025 | 5.64 | 5.64 | 5.58 | 5.58 | 5.58 | 2.20% | 88,149 |
| Aug 12, 2025 | 5.70 | 5.70 | 5.46 | 5.46 | 5.46 | -2.15% | 174,400 |
| Aug 11, 2025 | 5.58 | 5.64 | 5.52 | 5.58 | 5.58 | -1.06% | 187,000 |
| Aug 8, 2025 | 5.76 | 5.76 | 5.58 | 5.64 | 5.64 | -3.09% | 182,400 |
| Aug 7, 2025 | 5.76 | 5.88 | 5.70 | 5.82 | 5.82 | -1.02% | 323,700 |
| Aug 6, 2025 | 5.58 | 5.88 | 5.55 | 5.88 | 5.88 | 4.26% | 127,220 |
| Aug 5, 2025 | 5.82 | 5.82 | 5.52 | 5.64 | 5.64 | -3.09% | 27,350 |
| Aug 1, 2025 | 5.40 | 5.82 | 5.40 | 5.82 | 5.82 | 7.78% | 25,802 |
| Jul 31, 2025 | 5.46 | 5.46 | 5.34 | 5.40 | 5.40 | -2.17% | 33,684 |
| Jul 30, 2025 | 5.70 | 5.76 | 5.46 | 5.52 | 5.52 | -4.17% | 18,867 |
| Jul 29, 2025 | 5.64 | 5.76 | 5.52 | 5.76 | 5.76 | 2.13% | 17,100 |
| Jul 28, 2025 | 5.64 | 5.67 | 5.52 | 5.64 | 5.64 | -1.05% | 24,607 |
| Jul 25, 2025 | 5.76 | 5.79 | 5.64 | 5.70 | 5.70 | -2.06% | 15,200 |
| Jul 24, 2025 | 5.64 | 5.88 | 5.64 | 5.82 | 5.82 | 1.04% | 28,183 |
| Jul 23, 2025 | 5.67 | 5.76 | 5.52 | 5.76 | 5.76 | 1.05% | 91,517 |
| Jul 22, 2025 | 5.52 | 5.70 | 5.40 | 5.70 | 5.70 | 3.26% | 78,500 |
| Jul 21, 2025 | 5.52 | 5.64 | 5.40 | 5.52 | 5.52 | -1.08% | 56,400 |
| Jul 18, 2025 | 5.52 | 5.58 | 5.40 | 5.58 | 5.58 | 3.33% | 23,467 |
| Jul 17, 2025 | 5.40 | 5.52 | 5.28 | 5.40 | 5.40 | - | 44,300 |
| Jul 16, 2025 | 5.52 | 5.52 | 5.40 | 5.40 | 5.40 | -2.17% | 26,700 |
| Jul 15, 2025 | 5.64 | 5.64 | 5.46 | 5.52 | 5.52 | -3.16% | 42,217 |
| Jul 14, 2025 | 5.46 | 5.94 | 5.46 | 5.70 | 5.70 | 3.26% | 28,768 |
| Jul 11, 2025 | 5.52 | 5.58 | 5.46 | 5.52 | 5.52 | -1.08% | 23,417 |
| Jul 10, 2025 | 5.46 | 5.58 | 5.46 | 5.58 | 5.58 | - | 15,150 |
| Jul 9, 2025 | 5.76 | 5.76 | 5.40 | 5.58 | 5.58 | -3.12% | 87,567 |
| Jul 8, 2025 | 6.18 | 6.18 | 5.64 | 5.76 | 5.76 | -5.88% | 44,924 |
| Jul 7, 2025 | 5.88 | 6.12 | 5.76 | 6.12 | 6.12 | 5.15% | 62,635 |
| Jul 4, 2025 | 5.82 | 5.82 | 5.70 | 5.82 | 5.82 | 1.04% | 26,442 |
| Jul 3, 2025 | 5.88 | 5.88 | 5.58 | 5.76 | 5.76 | -1.03% | 22,083 |
| Jul 2, 2025 | 5.40 | 5.94 | 5.28 | 5.82 | 5.82 | 10.23% | 95,488 |
| Jun 30, 2025 | 5.40 | 5.40 | 5.22 | 5.28 | 5.28 | - | 22,400 |
| Jun 27, 2025 | 5.46 | 5.46 | 5.22 | 5.28 | 5.28 | -3.30% | 31,340 |
| Jun 26, 2025 | 5.46 | 5.52 | 5.34 | 5.46 | 5.46 | - | 30,367 |
| Jun 25, 2025 | 5.46 | 5.55 | 5.40 | 5.46 | 5.46 | - | 19,717 |